Sartorius Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 317.50 | 319.00 | 312.50 | 313.61 | 308.73 | 240 |
| 2022-12-21 | 309.00 | 312.50 | 307.50 | 310.64 | 305.80 | 231 |
| 2022-12-20 | 304.00 | 308.00 | 303.00 | 304.28 | 299.54 | 638 |
| 2022-12-19 | 311.50 | 311.50 | 304.00 | 306.99 | 302.21 | 3,317 |
| 2022-12-16 | 317.50 | 317.50 | 305.00 | 308.90 | 304.09 | 1,440 |
| 2022-12-15 | 324.00 | 325.50 | 318.50 | 322.55 | 317.53 | 858 |
| 2022-12-14 | 324.50 | 331.00 | 324.00 | 328.93 | 323.80 | 1,055 |
| 2022-12-13 | 316.00 | 334.00 | 316.00 | 329.73 | 324.60 | 480 |
| 2022-12-12 | 311.00 | 321.50 | 309.50 | 313.59 | 308.70 | 1,461 |
| 2022-12-09 | 312.50 | 316.53 | 312.00 | 316.53 | 311.60 | 886 |
| 2022-12-08 | 311.00 | 316.50 | 308.00 | 309.96 | 305.14 | 931 |
| 2022-12-07 | 313.50 | 318.00 | 311.50 | 315.38 | 310.47 | 1,064 |
| 2022-12-06 | 320.00 | 323.34 | 313.50 | 314.99 | 310.08 | 159 |
| 2022-12-05 | 324.00 | 326.00 | 324.00 | 326.00 | 320.92 | 171 |
| 2022-12-02 | 326.00 | 329.50 | 323.50 | 327.43 | 322.33 | 2,338 |
| 2022-12-01 | 328.50 | 328.50 | 322.50 | 324.50 | 319.44 | 827 |
| 2022-11-30 | 314.50 | 316.00 | 312.00 | 314.42 | 309.52 | 719 |
| 2022-11-29 | 318.50 | 318.50 | 309.00 | 316.03 | 311.11 | 2,552 |
| 2022-11-28 | 326.50 | 326.50 | 317.50 | 319.47 | 314.49 | 1,317 |
| 2022-11-25 | 327.00 | 327.00 | 323.00 | 324.50 | 319.45 | 362 |
| 2022-11-24 | 328.00 | 329.50 | 324.84 | 324.84 | 319.78 | 162 |
| 2022-11-23 | 314.50 | 321.00 | 314.50 | 321.00 | 316.00 | 511 |
| 2022-11-22 | 315.00 | 318.50 | 312.50 | 316.03 | 311.11 | 3,785 |
| 2022-11-21 | 323.00 | 323.00 | 320.50 | 322.00 | 316.98 | 450 |
| 2022-11-18 | 324.00 | 325.50 | 318.50 | 323.27 | 318.23 | 873 |
| 2022-11-17 | 325.00 | 325.50 | 318.00 | 322.69 | 317.66 | 4,680 |
| 2022-11-16 | 326.00 | 330.00 | 326.00 | 326.47 | 321.38 | 721 |
| 2022-11-15 | 335.50 | 342.50 | 331.00 | 337.47 | 332.21 | 1,213 |
| 2022-11-14 | 343.00 | 348.50 | 340.00 | 340.67 | 335.37 | 187 |
| 2022-11-11 | 324.00 | 344.50 | 322.50 | 344.50 | 339.13 | 2,467 |
| 2022-11-10 | 302.50 | 325.50 | 297.00 | 322.39 | 317.37 | 11,056 |
| 2022-11-09 | 303.50 | 308.50 | 303.00 | 305.89 | 301.13 | 11,618 |
| 2022-11-08 | 300.00 | 304.00 | 299.00 | 303.24 | 298.52 | 4,981 |
| 2022-11-07 | 288.50 | 297.50 | 288.50 | 297.50 | 292.87 | 159 |
| 2022-11-04 | 284.00 | 288.50 | 284.00 | 284.99 | 280.55 | 485 |
| 2022-11-03 | 284.00 | 284.00 | 279.50 | 282.00 | 277.61 | 35 |
| 2022-11-02 | 290.00 | 292.50 | 288.00 | 289.18 | 284.68 | 609 |
| 2022-11-01 | 300.00 | 301.50 | 289.00 | 300.45 | 295.77 | 5,370 |
| 2022-10-31 | 299.50 | 300.00 | 297.00 | 299.78 | 295.11 | 1,534 |
| 2022-10-28 | 294.50 | 300.00 | 292.50 | 299.97 | 295.30 | 158 |
| 2022-10-27 | 298.50 | 298.50 | 295.65 | 296.81 | 292.19 | 660 |
| 2022-10-26 | 297.50 | 302.00 | 293.00 | 297.27 | 292.64 | 4,339 |
| 2022-10-25 | 290.00 | 300.00 | 288.00 | 291.60 | 287.05 | 1,151 |
| 2022-10-24 | 291.50 | 296.50 | 289.03 | 289.03 | 284.53 | 4,259 |
| 2022-10-21 | 276.50 | 285.50 | 271.50 | 277.38 | 273.06 | 6,982 |
| 2022-10-20 | 268.00 | 282.00 | 268.00 | 274.60 | 270.32 | 6,919 |
| 2022-10-19 | 297.00 | 297.00 | 263.00 | 264.03 | 259.91 | 4,368 |
| 2022-10-18 | 313.00 | 322.00 | 313.00 | 318.20 | 313.24 | 5,679 |
| 2022-10-17 | 302.00 | 312.00 | 300.50 | 309.50 | 304.68 | 1,793 |
| 2022-10-14 | 307.00 | 311.50 | 302.00 | 307.73 | 302.94 | 3,017 |
| 2022-10-13 | 298.50 | 303.00 | 289.00 | 302.50 | 297.79 | 1,111 |
| 2022-10-12 | 303.00 | 304.00 | 300.50 | 302.00 | 297.30 | 2,547 |
| 2022-10-11 | 302.50 | 305.00 | 298.00 | 303.00 | 298.28 | 555 |
| 2022-10-10 | 311.50 | 312.00 | 307.00 | 311.26 | 306.41 | 769 |
| 2022-10-07 | 327.00 | 327.50 | 316.00 | 316.00 | 311.08 | 439 |
| 2022-10-06 | 325.50 | 331.00 | 324.50 | 326.75 | 321.66 | 1,585 |
| 2022-10-05 | 330.50 | 331.05 | 322.50 | 331.05 | 325.89 | 125 |
| 2022-10-04 | 317.00 | 333.00 | 316.50 | 319.50 | 314.52 | 2,983 |
| 2022-10-03 | 308.00 | 312.00 | 304.50 | 312.00 | 307.14 | 1,185 |
| 2022-09-30 | 299.50 | 311.00 | 298.00 | 302.43 | 297.72 | 507 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 0.7300 EUR |
| 2025-03-28 | 0.7300 EUR |
| 2024-04-02 | 0.7300 EUR |
| 2023-03-30 | 1.4300 EUR |
| 2022-03-28 | 1.2500 EUR |
| 2021-03-29 | 0.7000 EUR |
| 2020-06-29 | 0.3500 EUR |
| 2020-03-27 | 0.7000 EUR |
| 2019-03-29 | 0.6100 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.